Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.590 | 7.680 | 7.500 | 7.580 | 285,233 | +0.04(+0.46%) |
Nov 29, 2016 | 7.590 | 7.605 | 7.500 | 7.545 | 157,394 | -0.20(-2.52%) |
Nov 28, 2016 | 7.750 | 7.780 | 7.710 | 7.740 | 95,418 | -0.06(-0.77%) |
Nov 25, 2016 | 7.800 | 7.820 | 7.700 | 7.800 | 87,735 | +0.01(+0.13%) |
Nov 23, 2016 | 7.790 | 7.790 | 7.790 | 0 | +0.10(+1.30%) | |
Nov 22, 2016 | 7.425 | 7.690 | 7.410 | 7.690 | 1,636,083 | +0.38(+5.20%) |
Nov 21, 2016 | 7.070 | 7.310 | 7.040 | 7.310 | 421,976 | +0.42(+6.17%) |
Nov 18, 2016 | 6.870 | 6.890 | 6.760 | 6.885 | 257,175 | -0.23(-3.16%) |
Nov 17, 2016 | 7.080 | 7.150 | 7.050 | 7.110 | 383,632 | +0.21(+3.04%) |
Nov 16, 2016 | 6.980 | 7.020 | 6.855 | 6.900 | 57,237 | -0.06(-0.86%) |
Nov 15, 2016 | 6.895 | 6.960 | 6.830 | 6.960 | 306,146 | -0.47(-6.33%) |
Nov 14, 2016 | 7.380 | 7.460 | 7.350 | 7.430 | 52,597 | +0.07(+0.95%) |
Nov 11, 2016 | 7.387 | 7.440 | 7.210 | 7.360 | 184,560 | -0.08(-1.08%) |
Nov 10, 2016 | 7.640 | 7.700 | 7.390 | 7.440 | 107,006 | -0.05(-0.67%) |
Nov 09, 2016 | 7.434 | 7.520 | 7.340 | 7.490 | 162,067 | +0.27(+3.67%) |
Nov 08, 2016 | 7.160 | 7.260 | 7.140 | 7.225 | 69,971 | +0.17(+2.34%) |
Nov 07, 2016 | 7.017 | 7.080 | 7.000 | 7.060 | 141,749 | +0.27(+3.98%) |
Nov 04, 2016 | 6.810 | 6.840 | 6.740 | 6.790 | 264,213 | -0.14(-2.02%) |
Nov 03, 2016 | 6.930 | 6.970 | 6.920 | 6.930 | 131,401 | -0.07(-1.00%) |
Nov 02, 2016 | 7.030 | 7.130 | 6.990 | 7.000 | 326,129 | -0.01(-0.14%) |
Nov 01, 2016 | 7.150 | 7.190 | 6.980 | 7.010 | 518,767 | -0.00(-0.07%) |
Oct 31, 2016 | 6.930 | 7.030 | 6.910 | 7.015 | 134,744 | +0.21(+3.01%) |
Oct 28, 2016 | 6.745 | 6.850 | 6.720 | 6.810 | 474,457 | -0.03(-0.44%) |
Oct 27, 2016 | 6.800 | 6.880 | 6.696 | 6.840 | 539,245 | +0.06(+0.88%) |
Oct 26, 2016 | 6.690 | 6.790 | 6.663 | 6.780 | 258,654 | -0.07(-1.02%) |
Oct 25, 2016 | 6.860 | 6.910 | 6.790 | 6.850 | 927,551 | +0.19(+2.85%) |
Oct 24, 2016 | 6.741 | 6.750 | 6.560 | 6.660 | 669,371 | -0.13(-1.99%) |
Oct 21, 2016 | 6.640 | 6.820 | 6.620 | 6.795 | 199,352 | +0.20(+2.95%) |
Oct 20, 2016 | 6.520 | 6.600 | 6.450 | 6.600 | 254,817 | +0.04(+0.61%) |
Oct 19, 2016 | 6.460 | 6.580 | 6.440 | 6.560 | 317,775 | +0.09(+1.39%) |
Oct 18, 2016 | 6.435 | 6.470 | 6.390 | 6.470 | 250,639 | +0.21(+3.35%) |
Oct 17, 2016 | 6.260 | 6.300 | 6.240 | 6.260 | 164,594 | +0.01(+0.16%) |
Oct 14, 2016 | 6.230 | 6.290 | 6.190 | 6.250 | 265,356 | +0.09(+1.46%) |
Oct 13, 2016 | 6.120 | 6.170 | 6.065 | 6.160 | 791,619 | -0.27(-4.20%) |
Oct 12, 2016 | 6.400 | 6.500 | 6.380 | 6.430 | 537,885 | +0.07(+1.18%) |
Oct 11, 2016 | 6.570 | 6.570 | 6.320 | 6.355 | 490,037 | -0.16(-2.53%) |
Oct 10, 2016 | 6.465 | 6.560 | 6.470 | 6.520 | 207,339 | +0.04(+0.62%) |
Oct 07, 2016 | 6.400 | 6.520 | 6.380 | 6.480 | 941,126 | +0.06(+0.86%) |
Oct 06, 2016 | 6.420 | 6.440 | 6.360 | 6.425 | 408,747 | -0.12(-1.91%) |
Oct 05, 2016 | 6.430 | 6.560 | 6.380 | 6.550 | 347,310 | +0.32(+5.14%) |
Oct 04, 2016 | 6.440 | 6.440 | 6.220 | 6.230 | 160,018 | -0.16(-2.50%) |
Oct 03, 2016 | 6.325 | 6.420 | 6.310 | 6.390 | 18,165 | +0.09(+1.43%) |
Sep 30, 2016 | 6.340 | 6.340 | 6.250 | 6.300 | 46,120 | +0.02(+0.32%) |
Sep 29, 2016 | 6.260 | 6.390 | 6.220 | 6.280 | 1,404,912 | +0.13(+2.11%) |
Sep 28, 2016 | 6.042 | 6.160 | 5.995 | 6.150 | 2,019,323 | +0.20(+3.27%) |
Sep 27, 2016 | 5.920 | 5.990 | 5.880 | 5.955 | 2,228,465 | -0.03(-0.42%) |
Sep 26, 2016 | 5.970 | 6.020 | 5.930 | 5.980 | 43,612 | -0.10(-1.64%) |
Sep 23, 2016 | 6.050 | 6.140 | 6.050 | 6.080 | 90,098 | +0.13(+2.18%) |
Sep 22, 2016 | 5.965 | 6.000 | 5.930 | 5.950 | 59,749 | +0.11(+1.88%) |
Sep 21, 2016 | 5.660 | 5.840 | 5.660 | 5.840 | 44,316 | +0.32(+5.80%) |
Sep 20, 2016 | 5.550 | 5.555 | 5.490 | 5.520 | 20,729 | -0.02(-0.36%) |
Sep 19, 2016 | 5.590 | 5.605 | 5.510 | 5.540 | 24,105 | +0.24(+4.53%) |
Sep 16, 2016 | 5.250 | 5.340 | 5.250 | 5.300 | 19,410 | +0.00(+0.00%) |
Sep 15, 2016 | 5.210 | 5.330 | 5.210 | 5.300 | 21,620 | +0.02(+0.38%) |
Sep 14, 2016 | 5.180 | 5.320 | 5.180 | 5.280 | 35,798 | +0.17(+3.37%) |
Sep 13, 2016 | 5.290 | 5.290 | 5.090 | 5.108 | 13,776 | -0.34(-6.28%) |
Sep 12, 2016 | 5.320 | 5.490 | 5.300 | 5.450 | 72,683 | -0.08(-1.45%) |
Sep 09, 2016 | 5.580 | 5.580 | 5.500 | 5.530 | 18,493 | -0.10(-1.86%) |
Sep 08, 2016 | 5.620 | 5.670 | 5.580 | 5.635 | 54,481 | +0.08(+1.44%) |
Sep 07, 2016 | 5.600 | 5.630 | 5.530 | 5.555 | 37,538 | +0.04(+0.82%) |
Sep 06, 2016 | 5.480 | 5.550 | 5.460 | 5.510 | 55,554 | +0.18(+3.47%) |
Sep 02, 2016 | 5.325 | 5.325 | 5.325 | 0 | +0.13(+2.60%) | |
Sep 01, 2016 | 5.100 | 5.200 | 5.100 | 5.190 | 43,752 | +0.12(+2.37%) |
Aug 31, 2016 | 5.112 | 5.120 | 5.030 | 5.070 | 110,313 | -0.22(-4.16%) |
Aug 30, 2016 | 5.370 | 5.380 | 5.260 | 5.290 | 52,416 | -0.17(-3.11%) |
Aug 29, 2016 | 5.500 | 5.500 | 5.460 | 5.460 | 15,695 | -0.02(-0.36%) |
Aug 26, 2016 | 5.610 | 5.670 | 5.450 | 5.480 | 90,546 | +0.00(+0.00%) |
Aug 25, 2016 | 5.420 | 5.500 | 5.410 | 5.480 | 27,344 | -0.04(-0.72%) |
Aug 24, 2016 | 5.560 | 5.600 | 5.520 | 5.520 | 46,970 | -0.19(-3.33%) |
Aug 23, 2016 | 5.630 | 5.746 | 5.630 | 5.710 | 74,245 | +0.25(+4.58%) |
Aug 22, 2016 | 5.450 | 5.470 | 5.380 | 5.460 | 34,695 | -0.18(-3.19%) |
Aug 19, 2016 | 5.600 | 5.660 | 5.590 | 5.640 | 53,140 | -0.09(-1.57%) |
Aug 18, 2016 | 5.750 | 5.760 | 5.700 | 5.730 | 28,609 | +0.05(+0.88%) |
Aug 17, 2016 | 5.630 | 5.700 | 5.540 | 5.680 | 60,264 | -0.08(-1.39%) |
Aug 16, 2016 | 5.780 | 5.810 | 5.720 | 5.760 | 53,728 | +0.18(+3.32%) |
Aug 15, 2016 | 5.580 | 5.620 | 5.550 | 5.575 | 68,114 | +0.12(+2.29%) |
Aug 12, 2016 | 5.520 | 5.550 | 5.450 | 5.450 | 63,257 | -0.21(-3.80%) |
Aug 11, 2016 | 5.670 | 5.700 | 5.620 | 5.665 | 20,378 | +0.00(+0.09%) |
Aug 10, 2016 | 5.755 | 5.755 | 5.620 | 5.660 | 59,753 | +0.01(+0.18%) |
Aug 09, 2016 | 5.653 | 5.720 | 5.640 | 5.650 | 47,525 | +0.01(+0.18%) |
Aug 08, 2016 | 5.640 | 5.690 | 5.630 | 5.640 | 50,655 | +0.05(+0.98%) |
Aug 05, 2016 | 5.540 | 5.600 | 5.510 | 5.585 | 34,474 | -0.01(-0.27%) |
Aug 04, 2016 | 5.510 | 5.600 | 5.460 | 5.600 | 55,418 | -0.02(-0.27%) |
Aug 03, 2016 | 5.530 | 5.630 | 5.490 | 5.615 | 42,150 | +0.04(+0.81%) |
Aug 02, 2016 | 5.570 | 5.647 | 5.488 | 5.570 | 387,987 | +0.08(+1.46%) |
Aug 01, 2016 | 5.540 | 5.580 | 5.490 | 5.490 | 49,513 | +0.00(+0.00%) |
Jul 29, 2016 | 5.455 | 5.510 | 5.400 | 5.490 | 19,743 | -0.05(-0.90%) |
Jul 28, 2016 | 5.490 | 5.540 | 5.460 | 5.540 | 76,605 | +0.27(+5.12%) |
Jul 27, 2016 | 5.160 | 5.340 | 5.150 | 5.270 | 47,538 | +0.13(+2.53%) |
Jul 26, 2016 | 5.060 | 5.160 | 5.060 | 5.140 | 93,907 | +0.10(+1.98%) |
Jul 25, 2016 | 5.080 | 5.080 | 4.990 | 5.040 | 20,771 | +0.01(+0.20%) |
Jul 22, 2016 | 5.095 | 5.100 | 4.990 | 5.030 | 32,505 | -0.12(-2.33%) |
Jul 21, 2016 | 5.070 | 5.200 | 5.070 | 5.150 | 58,350 | +0.10(+1.98%) |
Jul 20, 2016 | 4.790 | 5.080 | 4.750 | 5.050 | 57,619 | -0.17(-3.26%) |
Jul 19, 2016 | 5.300 | 5.360 | 5.210 | 5.220 | 127,731 | -0.26(-4.74%) |
Jul 18, 2016 | 5.490 | 5.520 | 5.390 | 5.480 | 535,115 | -0.04(-0.72%) |
Jul 15, 2016 | 5.470 | 5.540 | 5.440 | 5.520 | 129,108 | -0.07(-1.25%) |
Jul 14, 2016 | 5.625 | 5.680 | 5.530 | 5.590 | 729,926 | +0.09(+1.64%) |
Jul 13, 2016 | 5.500 | 5.500 | 5.320 | 5.500 | 333,991 | +0.06(+1.10%) |
Jul 12, 2016 | 5.373 | 5.470 | 5.354 | 5.440 | 108,262 | +0.26(+5.02%) |
Jul 11, 2016 | 5.070 | 5.220 | 5.060 | 5.180 | 122,630 | +0.33(+6.80%) |
Jul 08, 2016 | 4.750 | 4.850 | 4.750 | 4.850 | 19,438 | +0.08(+1.68%) |
Jul 07, 2016 | 4.970 | 5.030 | 4.730 | 4.770 | 32,834 | +0.01(+0.21%) |
Jul 05, 2016 | 4.890 | 4.950 | 4.740 | 4.760 | 42,462 | -0.23(-4.61%) |
Jul 01, 2016 | 4.990 | 4.990 | 4.990 | 0 | +0.15(+3.10%) | |
Jun 30, 2016 | 4.820 | 4.840 | 4.750 | 4.840 | 61,451 | +0.24(+5.22%) |
Jun 29, 2016 | 4.600 | 4.665 | 4.580 | 4.600 | 44,129 | +0.25(+5.87%) |
Jun 28, 2016 | 4.256 | 4.348 | 4.230 | 4.345 | 92,924 | +0.21(+5.21%) |
Jun 27, 2016 | 4.180 | 4.180 | 4.080 | 4.130 | 83,335 | -0.34(-7.61%) |
Jun 24, 2016 | 4.500 | 4.657 | 4.400 | 4.470 | 125,279 | -0.63(-12.35%) |
Jun 23, 2016 | 5.010 | 5.100 | 4.926 | 5.100 | 50,590 | +0.27(+5.59%) |
Jun 22, 2016 | 4.910 | 4.950 | 4.830 | 4.830 | 87,730 | +0.03(+0.63%) |
Jun 21, 2016 | 4.860 | 4.860 | 4.730 | 4.800 | 35,029 | -0.05(-1.03%) |
Jun 20, 2016 | 4.751 | 4.890 | 4.750 | 4.850 | 62,100 | +0.32(+7.06%) |
Jun 17, 2016 | 4.515 | 4.600 | 4.480 | 4.530 | 104,580 | +0.18(+4.14%) |
Jun 16, 2016 | 4.275 | 4.370 | 4.200 | 4.350 | 77,053 | -0.08(-1.92%) |
Jun 15, 2016 | 4.410 | 4.500 | 4.410 | 4.435 | 50,577 | +0.22(+5.34%) |
Jun 14, 2016 | 4.400 | 4.410 | 4.190 | 4.210 | 105,573 | -0.24(-5.48%) |
Jun 13, 2016 | 4.435 | 4.560 | 4.430 | 4.454 | 45,481 | -0.05(-1.02%) |
Jun 10, 2016 | 4.575 | 4.610 | 4.500 | 4.500 | 27,787 | -0.27(-5.66%) |
Jun 09, 2016 | 4.780 | 4.820 | 4.760 | 4.770 | 40,272 | -0.26(-5.17%) |
Jun 08, 2016 | 5.040 | 5.120 | 5.010 | 5.030 | 129,047 | +0.27(+5.67%) |
Jun 07, 2016 | 4.879 | 4.880 | 4.760 | 4.760 | 44,671 | -0.18(-3.64%) |
Jun 06, 2016 | 4.540 | 5.010 | 4.540 | 4.940 | 161,751 | +0.48(+10.76%) |
Jun 03, 2016 | 4.390 | 4.500 | 4.390 | 4.460 | 97,750 | +0.23(+5.44%) |
Jun 02, 2016 | 4.200 | 4.260 | 4.200 | 4.230 | 42,639 | -0.04(-0.94%) |
Jun 01, 2016 | 4.155 | 4.290 | 4.140 | 4.270 | 93,278 | -0.08(-1.84%) |
May 31, 2016 | 4.440 | 4.510 | 4.330 | 4.350 | 39,094 | -0.09(-2.03%) |
May 27, 2016 | 4.440 | 4.440 | 4.440 | 0 | -0.15(-3.37%) | |
May 26, 2016 | 4.710 | 4.740 | 4.560 | 4.595 | 49,375 | +0.05(+1.21%) |
May 25, 2016 | 4.410 | 4.580 | 4.410 | 4.540 | 44,699 | +0.12(+2.71%) |
May 24, 2016 | 4.395 | 4.450 | 4.350 | 4.420 | 64,266 | +0.14(+3.27%) |
May 23, 2016 | 4.241 | 4.320 | 4.190 | 4.280 | 83,561 | -0.02(-0.47%) |
May 20, 2016 | 4.420 | 4.460 | 4.300 | 4.300 | 32,559 | +0.04(+0.94%) |
May 19, 2016 | 4.090 | 4.260 | 4.050 | 4.260 | 99,482 | -0.04(-1.05%) |
May 18, 2016 | 4.320 | 4.430 | 4.280 | 4.305 | 181,954 | -0.21(-4.55%) |
May 17, 2016 | 4.450 | 4.600 | 4.410 | 4.510 | 34,895 | +0.14(+3.20%) |
May 16, 2016 | 4.350 | 4.445 | 4.350 | 4.370 | 79,254 | +0.28(+6.85%) |
May 13, 2016 | 4.080 | 4.140 | 4.030 | 4.090 | 62,907 | -0.10(-2.39%) |
May 12, 2016 | 4.310 | 4.350 | 4.070 | 4.190 | 163,532 | -0.24(-5.42%) |
May 11, 2016 | 4.410 | 4.460 | 4.410 | 4.430 | 65,795 | +0.17(+3.99%) |
May 10, 2016 | 4.210 | 4.280 | 4.192 | 4.260 | 153,211 | +0.26(+6.50%) |
May 09, 2016 | 4.245 | 4.260 | 3.990 | 4.000 | 295,691 | -0.65(-13.98%) |
May 06, 2016 | 4.500 | 4.680 | 4.470 | 4.650 | 132,772 | -0.03(-0.64%) |
May 05, 2016 | 4.750 | 4.825 | 4.670 | 4.680 | 40,673 | +0.07(+1.52%) |
May 04, 2016 | 4.760 | 4.820 | 4.600 | 4.610 | 110,268 | -0.26(-5.34%) |
May 03, 2016 | 5.040 | 5.040 | 4.770 | 4.870 | 253,791 | -0.75(-13.35%) |
May 02, 2016 | 5.590 | 5.620 | 5.500 | 5.620 | 299,461 | +0.06(+1.08%) |
Apr 29, 2016 | 5.540 | 5.660 | 5.500 | 5.560 | 185,569 | +0.10(+1.83%) |
Apr 28, 2016 | 5.240 | 5.580 | 5.200 | 5.460 | 173,845 | +0.37(+7.27%) |
Apr 27, 2016 | 4.870 | 5.092 | 4.870 | 5.090 | 55,080 | +0.24(+4.95%) |
Apr 26, 2016 | 4.890 | 4.890 | 4.780 | 4.850 | 162,927 | -0.04(-0.82%) |
Apr 25, 2016 | 4.950 | 4.980 | 4.866 | 4.890 | 162,059 | -0.31(-5.96%) |
Apr 22, 2016 | 5.160 | 5.260 | 5.140 | 5.200 | 98,076 | -0.12(-2.26%) |
Apr 21, 2016 | 5.460 | 5.553 | 5.210 | 5.320 | 91,889 | -0.44(-7.64%) |
Apr 20, 2016 | 5.560 | 5.760 | 5.560 | 5.760 | 216,938 | +0.37(+6.86%) |
Apr 19, 2016 | 5.150 | 5.400 | 5.120 | 5.390 | 81,030 | +0.50(+10.22%) |
Apr 18, 2016 | 4.750 | 4.930 | 4.750 | 4.890 | 71,885 | +0.12(+2.52%) |
Apr 15, 2016 | 4.690 | 4.780 | 4.660 | 4.770 | 72,484 | -0.11(-2.25%) |
Apr 14, 2016 | 4.810 | 4.880 | 4.760 | 4.880 | 116,313 | -0.11(-2.20%) |
Apr 13, 2016 | 4.840 | 5.000 | 4.800 | 4.990 | 249,814 | +0.45(+9.91%) |
Apr 12, 2016 | 4.420 | 4.540 | 4.340 | 4.540 | 351,290 | +0.42(+10.33%) |
Apr 11, 2016 | 4.040 | 4.130 | 4.020 | 4.115 | 59,579 | +0.30(+7.86%) |
Apr 08, 2016 | 3.780 | 3.839 | 3.770 | 3.815 | 139,922 | +0.29(+8.07%) |
Apr 07, 2016 | 3.570 | 3.570 | 3.510 | 3.530 | 30,371 | -0.15(-4.08%) |
Apr 06, 2016 | 3.530 | 3.680 | 3.500 | 3.680 | 72,428 | +0.01(+0.27%) |
Apr 05, 2016 | 3.620 | 3.710 | 3.580 | 3.670 | 106,940 | -0.15(-3.93%) |
Apr 04, 2016 | 3.910 | 3.930 | 3.810 | 3.820 | 61,954 | +0.02(+0.53%) |
Apr 01, 2016 | 3.670 | 3.850 | 3.660 | 3.800 | 56,202 | -0.09(-2.31%) |
Mar 31, 2016 | 3.890 | 3.950 | 3.880 | 3.890 | 65,971 | +0.09(+2.37%) |
Mar 30, 2016 | 3.835 | 3.890 | 3.790 | 3.800 | 61,920 | +0.33(+9.51%) |
Mar 29, 2016 | 3.350 | 3.480 | 3.320 | 3.470 | 119,064 | -0.07(-1.98%) |
Mar 28, 2016 | 3.540 | 3.565 | 3.500 | 3.540 | 47,084 | +0.04(+1.14%) |
Mar 24, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.13(-3.71%) | |
Mar 23, 2016 | 3.800 | 3.810 | 3.550 | 3.635 | 55,366 | -0.22(-5.58%) |
Mar 22, 2016 | 3.800 | 3.930 | 3.800 | 3.850 | 193,710 | -0.06(-1.66%) |
Mar 21, 2016 | 3.940 | 3.990 | 3.874 | 3.915 | 63,345 | -0.06(-1.39%) |
Mar 18, 2016 | 4.010 | 4.050 | 3.920 | 3.970 | 410,638 | +0.09(+2.32%) |
Mar 17, 2016 | 3.910 | 3.920 | 3.840 | 3.880 | 167,234 | +0.26(+7.18%) |
Mar 16, 2016 | 3.450 | 3.620 | 3.400 | 3.620 | 108,967 | +0.16(+4.62%) |
Mar 15, 2016 | 3.550 | 3.550 | 3.360 | 3.460 | 133,951 | -0.39(-10.13%) |
Mar 14, 2016 | 3.840 | 3.930 | 3.760 | 3.850 | 205,387 | +0.17(+4.62%) |
Mar 11, 2016 | 3.635 | 3.700 | 3.611 | 3.680 | 179,289 | +0.06(+1.66%) |
Mar 10, 2016 | 3.560 | 3.670 | 3.530 | 3.620 | 763,336 | -0.11(-2.95%) |
Mar 09, 2016 | 3.720 | 3.766 | 3.570 | 3.730 | 352,429 | -0.04(-1.06%) |
Mar 08, 2016 | 3.950 | 4.214 | 3.726 | 3.770 | 978,197 | -0.66(-14.90%) |
Mar 07, 2016 | 4.240 | 4.446 | 4.200 | 4.430 | 249,486 | +0.30(+7.26%) |
Mar 04, 2016 | 3.890 | 4.180 | 3.890 | 4.130 | 803,573 | +0.36(+9.55%) |
Mar 03, 2016 | 3.790 | 3.800 | 3.660 | 3.770 | 180,007 | +0.06(+1.62%) |
Mar 02, 2016 | 3.490 | 3.730 | 3.480 | 3.710 | 590,853 | +0.31(+9.12%) |
Mar 01, 2016 | 3.430 | 3.450 | 3.340 | 3.400 | 286,346 | +0.11(+3.34%) |
Feb 29, 2016 | 3.260 | 3.340 | 3.220 | 3.290 | 573,791 | +0.23(+7.52%) |
Feb 26, 2016 | 3.110 | 3.120 | 3.020 | 3.060 | 122,758 | +0.10(+3.38%) |
Feb 25, 2016 | 3.000 | 3.020 | 2.890 | 2.960 | 78,619 | +0.09(+3.14%) |
Feb 24, 2016 | 2.800 | 2.870 | 2.760 | 2.870 | 316,075 | -0.24(-7.72%) |
Feb 23, 2016 | 3.250 | 3.260 | 3.090 | 3.110 | 1,574,889 | -0.21(-6.33%) |
Feb 22, 2016 | 3.310 | 3.420 | 3.310 | 3.320 | 884,461 | +0.24(+7.79%) |
Feb 19, 2016 | 3.110 | 3.130 | 3.040 | 3.080 | 1,840,746 | -0.03(-0.96%) |
Feb 18, 2016 | 3.230 | 3.230 | 3.070 | 3.110 | 234,277 | -0.25(-7.30%) |
Feb 17, 2016 | 3.060 | 3.380 | 3.060 | 3.355 | 302,767 | +0.52(+18.13%) |
Feb 16, 2016 | 2.810 | 2.890 | 2.776 | 2.840 | 416,623 | +0.07(+2.53%) |
Feb 12, 2016 | 2.770 | 2.770 | 2.770 | 0 | +0.43(+18.38%) | |
Feb 11, 2016 | 2.320 | 2.380 | 2.290 | 2.340 | 89,388 | -0.06(-2.50%) |
Feb 10, 2016 | 2.380 | 2.420 | 2.320 | 2.400 | 71,956 | -0.07(-2.83%) |
Feb 09, 2016 | 2.550 | 2.550 | 2.420 | 2.470 | 177,107 | -0.25(-9.19%) |
Feb 08, 2016 | 2.540 | 2.770 | 2.540 | 2.720 | 402,470 | +0.08(+3.03%) |
Feb 05, 2016 | 2.560 | 2.680 | 2.520 | 2.640 | 322,479 | +0.22(+9.09%) |
Feb 04, 2016 | 2.340 | 2.510 | 2.340 | 2.420 | 216,479 | +0.39(+19.21%) |
Feb 03, 2016 | 1.980 | 2.035 | 1.900 | 2.030 | 166,373 | +0.20(+10.93%) |
Feb 02, 2016 | 1.860 | 1.860 | 1.790 | 1.830 | 526,450 | -0.16(-8.04%) |
Feb 01, 2016 | 1.965 | 2.020 | 1.930 | 1.990 | 201,174 | +0.00(+0.00%) |
Jan 29, 2016 | 1.990 | 2.030 | 1.960 | 1.990 | 209,632 | -0.03(-1.24%) |
Jan 28, 2016 | 2.090 | 2.100 | 1.980 | 2.015 | 271,642 | +0.20(+10.71%) |
Jan 27, 2016 | 1.780 | 1.860 | 1.760 | 1.820 | 334,206 | -0.07(-3.96%) |
Jan 26, 2016 | 1.780 | 1.940 | 1.750 | 1.895 | 1,004,069 | +0.25(+14.85%) |
Jan 25, 2016 | 1.670 | 1.670 | 1.620 | 1.650 | 323,793 | -0.03(-1.79%) |
Jan 22, 2016 | 1.760 | 1.760 | 1.620 | 1.680 | 269,718 | -0.14(-7.69%) |
Jan 21, 2016 | 1.650 | 1.820 | 1.649 | 1.820 | 363,712 | +0.16(+9.64%) |
Jan 20, 2016 | 1.600 | 1.660 | 1.570 | 1.660 | 623,781 | -0.05(-2.92%) |
Jan 19, 2016 | 1.780 | 1.780 | 1.690 | 1.710 | 256,144 | +0.00(+0.00%) |
Jan 15, 2016 | 1.710 | 1.710 | 1.710 | 0 | -0.22(-11.40%) | |
Jan 14, 2016 | 1.795 | 1.970 | 1.760 | 1.930 | 438,091 | +0.24(+14.20%) |
Jan 13, 2016 | 1.770 | 1.780 | 1.660 | 1.690 | 289,394 | -0.04(-2.31%) |
Jan 12, 2016 | 1.780 | 1.780 | 1.675 | 1.730 | 652,624 | +0.01(+0.58%) |
Jan 11, 2016 | 1.790 | 1.790 | 1.670 | 1.720 | 181,524 | +0.03(+1.78%) |
Jan 08, 2016 | 1.740 | 1.740 | 1.660 | 1.690 | 184,724 | -0.08(-4.79%) |
Jan 07, 2016 | 1.780 | 1.810 | 1.750 | 1.775 | 355,491 | -0.21(-10.35%) |
Jan 06, 2016 | 1.930 | 2.000 | 1.930 | 1.980 | 325,656 | -0.12(-5.71%) |
Jan 05, 2016 | 2.090 | 2.100 | 2.030 | 2.100 | 405,446 | +0.03(+1.45%) |
Jan 04, 2016 | 2.050 | 2.080 | 2.000 | 2.070 | 245,223 | -0.12(-5.26%) |
Dec 31, 2015 | 2.185 | 2.185 | 2.185 | 0 | -0.02(-1.13%) | |
Dec 30, 2015 | 2.200 | 2.230 | 2.174 | 2.210 | 248,117 | -0.06(-2.64%) |
Dec 29, 2015 | 2.260 | 2.280 | 2.220 | 2.270 | 567,197 | -0.13(-5.42%) |
Dec 28, 2015 | 2.410 | 2.450 | 2.360 | 2.400 | 242,810 | -0.01(-0.41%) |
Dec 24, 2015 | 2.410 | 2.410 | 2.410 | 0 | +0.04(+1.47%) | |
Dec 23, 2015 | 2.360 | 2.390 | 2.320 | 2.375 | 355,296 | +0.21(+9.45%) |
Dec 22, 2015 | 2.116 | 2.190 | 2.110 | 2.170 | 442,017 | +0.07(+3.33%) |
Dec 21, 2015 | 2.080 | 2.110 | 2.050 | 2.100 | 273,333 | +0.07(+3.45%) |
Dec 18, 2015 | 2.030 | 2.060 | 1.999 | 2.030 | 255,845 | +0.08(+4.10%) |
Dec 17, 2015 | 2.020 | 2.020 | 1.900 | 1.950 | 365,760 | -0.15(-7.14%) |
Dec 16, 2015 | 2.050 | 2.100 | 2.040 | 2.100 | 419,829 | +0.10(+5.26%) |
Dec 15, 2015 | 2.045 | 2.080 | 1.990 | 1.995 | 445,113 | -0.10(-5.00%) |
Dec 14, 2015 | 2.230 | 2.230 | 2.074 | 2.100 | 236,827 | -0.08(-3.67%) |
Dec 11, 2015 | 2.250 | 2.260 | 2.160 | 2.180 | 710,852 | -0.12(-5.22%) |
Dec 10, 2015 | 2.380 | 2.410 | 2.300 | 2.300 | 525,553 | -0.06(-2.54%) |
Dec 09, 2015 | 2.390 | 2.446 | 2.360 | 2.360 | 819,704 | -0.07(-2.88%) |
Dec 08, 2015 | 2.450 | 2.476 | 2.390 | 2.430 | 877,667 | -0.32(-11.64%) |
Dec 07, 2015 | 2.810 | 2.820 | 2.750 | 2.750 | 52,458 | -0.10(-3.51%) |
Dec 04, 2015 | 2.840 | 2.870 | 2.810 | 2.850 | 153,030 | -0.03(-1.04%) |
Dec 03, 2015 | 2.990 | 3.000 | 2.870 | 2.880 | 190,584 | -0.04(-1.37%) |
Dec 02, 2015 | 2.950 | 2.975 | 2.920 | 2.920 | 102,231 | -0.11(-3.63%) |